Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.61 | 14.64 | 14.59 | 14.60 | 35,473 | -0.05(-0.34%) |
May 30, 2017 | 14.81 | 14.81 | 14.59 | 14.64 | 45,564 | -0.12(-0.78%) |
May 26, 2017 | 14.72 | 14.78 | 14.72 | 14.76 | 12,491 | -0.02(-0.14%) |
May 25, 2017 | 14.66 | 14.80 | 14.66 | 14.78 | 43,317 | +0.09(+0.65%) |
May 24, 2017 | 14.70 | 14.70 | 14.65 | 14.69 | 26,473 | -0.14(-0.98%) |
May 23, 2017 | 14.86 | 14.89 | 14.83 | 14.83 | 26,226 | -0.21(-1.40%) |
May 22, 2017 | 15.11 | 15.16 | 14.91 | 15.04 | 98,466 | -0.28(-1.83%) |
May 19, 2017 | 15.31 | 15.34 | 15.28 | 15.32 | 14,762 | +0.02(+0.13%) |
May 18, 2017 | 15.29 | 15.31 | 15.24 | 15.30 | 24,228 | +0.04(+0.26%) |
May 17, 2017 | 15.21 | 15.30 | 15.18 | 15.26 | 27,806 | +0.07(+0.46%) |
May 16, 2017 | 15.31 | 15.31 | 15.14 | 15.19 | 59,811 | +0.13(+0.86%) |
May 15, 2017 | 15.03 | 15.06 | 15.02 | 15.06 | 29,169 | -0.02(-0.13%) |
May 12, 2017 | 15.09 | 15.09 | 15.04 | 15.08 | 10,196 | +0.00(+0.00%) |
May 11, 2017 | 15.06 | 15.11 | 15.05 | 15.08 | 13,870 | +0.11(+0.73%) |
May 10, 2017 | 15.05 | 15.05 | 14.96 | 14.97 | 16,714 | -0.13(-0.86%) |
May 09, 2017 | 15.11 | 15.16 | 15.07 | 15.10 | 36,560 | +0.06(+0.40%) |
May 08, 2017 | 15.05 | 15.09 | 15.02 | 15.04 | 246,317 | +0.19(+1.28%) |
May 05, 2017 | 14.86 | 14.86 | 14.85 | 14.85 | 14,489 | +0.00(+0.00%) |
May 04, 2017 | 14.79 | 14.85 | 14.79 | 14.85 | 70,999 | +0.00(+0.03%) |
May 03, 2017 | 14.66 | 14.85 | 14.66 | 14.85 | 161,593 | +0.18(+1.19%) |
May 02, 2017 | 14.70 | 14.70 | 14.65 | 14.67 | 9,189 | +0.16(+1.10%) |
May 01, 2017 | 14.60 | 14.60 | 14.50 | 14.51 | 146,874 | -1.17(-7.46%) |
Apr 28, 2017 | 15.65 | 15.70 | 15.45 | 15.68 | 34,761 | +0.08(+0.55%) |
Apr 27, 2017 | 15.78 | 15.78 | 15.55 | 15.60 | 7,206 | -0.02(-0.16%) |
Apr 26, 2017 | 15.59 | 15.62 | 15.58 | 15.62 | 20,797 | -0.03(-0.19%) |
Apr 25, 2017 | 15.66 | 15.66 | 15.63 | 15.65 | 8,523 | +0.12(+0.77%) |
Apr 24, 2017 | 15.52 | 15.56 | 15.51 | 15.53 | 12,676 | -0.07(-0.45%) |
Apr 21, 2017 | 15.62 | 15.64 | 15.57 | 15.60 | 23,767 | +0.21(+1.40%) |
Apr 20, 2017 | 15.40 | 15.43 | 15.37 | 15.38 | 30,300 | -0.03(-0.16%) |
Apr 19, 2017 | 15.40 | 15.45 | 15.36 | 15.41 | 32,475 | -0.17(-1.08%) |
Apr 18, 2017 | 15.56 | 15.63 | 15.56 | 15.58 | 13,381 | -0.07(-0.46%) |
Apr 17, 2017 | 15.59 | 15.68 | 15.59 | 15.65 | 43,185 | +0.32(+2.09%) |
Apr 13, 2017 | 15.39 | 15.39 | 15.31 | 15.33 | 15,196 | -0.05(-0.33%) |
Apr 12, 2017 | 15.26 | 15.39 | 15.26 | 15.38 | 12,852 | +0.04(+0.26%) |
Apr 11, 2017 | 15.29 | 15.39 | 15.21 | 15.34 | 11,930 | +0.12(+0.79%) |
Apr 10, 2017 | 15.26 | 15.27 | 15.20 | 15.22 | 6,181 | -0.05(-0.33%) |
Apr 07, 2017 | 15.30 | 15.32 | 15.25 | 15.27 | 12,229 | -0.21(-1.36%) |
Apr 06, 2017 | 15.51 | 15.51 | 15.46 | 15.48 | 14,208 | -0.19(-1.21%) |
Apr 05, 2017 | 15.75 | 15.76 | 15.63 | 15.67 | 18,459 | -0.24(-1.51%) |
Apr 04, 2017 | 15.88 | 15.93 | 15.80 | 15.91 | 8,186 | +0.00(+0.00%) |
Apr 03, 2017 | 15.87 | 15.95 | 15.86 | 15.91 | 31,431 | +0.05(+0.35%) |
Mar 31, 2017 | 15.92 | 15.92 | 15.74 | 15.86 | 7,742 | -0.14(-0.91%) |
Mar 30, 2017 | 15.99 | 16.01 | 15.91 | 16.00 | 9,357 | +0.03(+0.19%) |
Mar 29, 2017 | 16.11 | 16.11 | 15.95 | 15.97 | 19,710 | -0.39(-2.38%) |
Mar 28, 2017 | 16.43 | 16.43 | 16.25 | 16.36 | 13,706 | -0.05(-0.30%) |
Mar 27, 2017 | 16.24 | 16.41 | 16.24 | 16.41 | 11,120 | +0.10(+0.61%) |
Mar 24, 2017 | 16.32 | 16.38 | 16.24 | 16.31 | 9,126 | +0.02(+0.12%) |
Mar 23, 2017 | 16.42 | 16.42 | 16.29 | 16.29 | 12,482 | +0.00(+0.00%) |
Mar 22, 2017 | 16.30 | 16.40 | 16.19 | 16.29 | 18,181 | -0.03(-0.18%) |
Mar 21, 2017 | 16.32 | 16.41 | 16.24 | 16.32 | 13,760 | -0.10(-0.61%) |
Mar 20, 2017 | 16.40 | 16.49 | 16.30 | 16.42 | 23,104 | -0.01(-0.06%) |
Mar 17, 2017 | 16.33 | 16.45 | 16.28 | 16.43 | 10,624 | -0.01(-0.06%) |
Mar 16, 2017 | 16.51 | 16.51 | 16.38 | 16.44 | 14,645 | -0.00(-0.03%) |
Mar 15, 2017 | 16.36 | 16.51 | 16.26 | 16.45 | 44,309 | -0.00(-0.03%) |
Mar 14, 2017 | 16.35 | 16.48 | 16.34 | 16.45 | 11,778 | +0.03(+0.17%) |
Mar 13, 2017 | 16.52 | 16.52 | 16.26 | 16.42 | 7,729 | +0.27(+1.68%) |
Mar 10, 2017 | 16.20 | 16.25 | 16.11 | 16.15 | 18,445 | +0.08(+0.50%) |
Mar 09, 2017 | 15.97 | 16.07 | 15.95 | 16.07 | 93,395 | +0.08(+0.50%) |
Mar 08, 2017 | 16.05 | 16.11 | 15.98 | 15.99 | 6,672 | -0.19(-1.20%) |
Mar 07, 2017 | 16.10 | 16.28 | 16.10 | 16.18 | 12,646 | +0.00(+0.03%) |
Mar 06, 2017 | 16.18 | 16.25 | 16.10 | 16.18 | 7,835 | -0.07(-0.40%) |
Mar 03, 2017 | 16.18 | 16.34 | 16.18 | 16.25 | 11,445 | +0.02(+0.09%) |
Mar 02, 2017 | 16.28 | 16.28 | 16.18 | 16.23 | 17,532 | -0.18(-1.13%) |